Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Maple Gold Mines Ltd
(OP:
MGMLF
)
0.0436
+0.0009 (+2.11%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
0.2801
0.2860
0.2642
0.2797
191,062
+0.00(+0.07%)
Aug 30, 2021
0.2870
0.3100
0.2795
0.2795
62,502
-0.01(-3.09%)
Aug 27, 2021
0.2650
0.2900
0.2607
0.2884
194,938
+0.03(+10.92%)
Aug 26, 2021
0.2651
0.2681
0.2600
0.2600
104,740
-0.01(-3.35%)
Aug 25, 2021
0.2739
0.2739
0.2640
0.2690
81,470
+0.00(+0.37%)
Aug 24, 2021
0.2850
0.2850
0.2581
0.2680
96,113
-0.00(-1.65%)
Aug 23, 2021
0.2325
0.2800
0.2325
0.2725
558,130
+0.04(+19.68%)
Aug 20, 2021
0.2320
0.2370
0.2188
0.2277
63,281
+0.01(+5.42%)
Aug 19, 2021
0.2400
0.2400
0.2034
0.2160
512,167
-0.01(-3.01%)
Aug 18, 2021
0.2549
0.2549
0.2227
0.2227
366,049
-0.02(-8.65%)
Aug 17, 2021
0.2690
0.2700
0.2400
0.2438
484,812
-0.02(-9.23%)
Aug 16, 2021
0.2889
0.2889
0.2623
0.2686
329,273
-0.01(-4.07%)
Aug 13, 2021
0.2945
0.2945
0.2725
0.2800
164,025
+0.01(+3.09%)
Aug 12, 2021
0.2717
0.2900
0.2700
0.2716
74,236
-0.02(-5.89%)
Aug 11, 2021
0.2823
0.2891
0.2752
0.2886
217,106
+0.01(+2.96%)
Aug 10, 2021
0.2730
0.2803
0.2651
0.2803
322,489
+0.01(+2.00%)
Aug 09, 2021
0.3105
0.3105
0.2690
0.2748
298,129
-0.01(-4.91%)
Aug 06, 2021
0.3010
0.3120
0.2890
0.2890
170,043
-0.01(-2.60%)
Aug 05, 2021
0.3110
0.3110
0.2940
0.2967
83,557
-0.00(-1.10%)
Aug 04, 2021
0.3060
0.3162
0.2856
0.3000
116,377
+0.01(+3.45%)
Aug 03, 2021
0.3140
0.3140
0.2900
0.2900
160,974
-0.02(-7.35%)
Aug 02, 2021
0.3070
0.3133
0.2857
0.3130
216,631
+0.02(+5.53%)
Jul 30, 2021
0.2904
0.2975
0.2881
0.2966
22,629
+0.00(+1.64%)
Jul 29, 2021
0.2813
0.2919
0.2809
0.2918
93,762
+0.02(+6.89%)
Jul 28, 2021
0.2737
0.2800
0.2652
0.2730
107,386
-0.01(-1.90%)
Jul 27, 2021
0.2733
0.2790
0.2663
0.2783
67,154
-0.00(-0.25%)
Jul 26, 2021
0.2921
0.2950
0.2703
0.2790
126,511
+0.00(+0.43%)
Jul 23, 2021
0.2824
0.2874
0.2722
0.2778
175,816
-0.00(-0.47%)
Jul 22, 2021
0.2670
0.2878
0.2670
0.2791
80,608
-0.01(-2.31%)
Jul 21, 2021
0.2700
0.2890
0.2603
0.2857
104,668
+0.02(+6.29%)
Jul 20, 2021
0.2960
0.2960
0.2630
0.2688
338,192
-0.01(-2.36%)
Jul 19, 2021
0.2889
0.2971
0.2735
0.2753
290,948
-0.01(-3.57%)
Jul 16, 2021
0.3060
0.3100
0.2854
0.2855
349,760
-0.02(-7.31%)
Jul 15, 2021
0.3075
0.3273
0.3011
0.3080
83,333
-0.01(-3.75%)
Jul 14, 2021
0.3050
0.3266
0.3050
0.3200
97,075
+0.00(+0.00%)
Jul 13, 2021
0.3420
0.3420
0.3115
0.3200
123,332
-0.01(-2.77%)
Jul 12, 2021
0.3500
0.3500
0.3102
0.3291
225,865
-0.01(-4.05%)
Jul 09, 2021
0.3361
0.3489
0.3246
0.3430
253,178
+0.02(+7.36%)
Jul 08, 2021
0.3557
0.3557
0.3121
0.3195
337,097
-0.03(-8.71%)
Jul 07, 2021
0.3550
0.3770
0.3500
0.3500
130,481
+0.00(+0.75%)
Jul 06, 2021
0.3770
0.3870
0.3470
0.3474
397,959
-0.02(-5.60%)
Jul 02, 2021
0.3790
0.3790
0.3484
0.3680
334,829
-0.00(-0.27%)
Jul 01, 2021
0.3500
0.3800
0.3500
0.3690
256,216
+0.02(+6.59%)
Jun 30, 2021
0.2936
0.3472
0.2822
0.3462
695,486
+0.07(+23.64%)
Jun 29, 2021
0.3060
0.3060
0.2613
0.2800
425,650
-0.00(-0.07%)
Jun 28, 2021
0.3000
0.3000
0.2748
0.2802
82,130
-0.01(-1.75%)
Jun 25, 2021
0.2884
0.3019
0.2802
0.2852
198,563
+0.01(+2.59%)
Jun 24, 2021
0.3000
0.3000
0.2735
0.2780
297,476
-0.01(-4.14%)
Jun 23, 2021
0.2968
0.3180
0.2802
0.2900
176,378
-0.01(-4.13%)
Jun 22, 2021
0.3156
0.3240
0.2947
0.3025
88,065
+0.00(+0.83%)
Jun 21, 2021
0.3135
0.3332
0.2968
0.3000
256,662
-0.02(-6.25%)
Jun 18, 2021
0.2988
0.3207
0.2900
0.3200
186,805
+0.02(+6.67%)
Jun 17, 2021
0.3161
0.3180
0.2900
0.3000
513,359
-0.02(-7.03%)
Jun 16, 2021
0.3141
0.3414
0.3141
0.3227
102,531
-0.01(-2.21%)
Jun 15, 2021
0.3470
0.3500
0.3257
0.3300
173,425
-0.01(-4.18%)
Jun 14, 2021
0.3425
0.3552
0.3370
0.3444
176,779
+0.00(+0.82%)
Jun 11, 2021
0.3386
0.3531
0.3344
0.3416
111,141
-0.00(-1.24%)
Jun 10, 2021
0.3500
0.3599
0.3430
0.3459
106,281
-0.01(-3.27%)
Jun 09, 2021
0.3602
0.3611
0.3400
0.3576
164,551
+0.02(+5.18%)
Jun 08, 2021
0.3799
0.3850
0.3134
0.3400
735,571
-0.03(-9.09%)
Jun 07, 2021
0.4171
0.4171
0.3637
0.3740
237,532
-0.02(-4.10%)
Jun 04, 2021
0.3880
0.3900
0.3700
0.3900
286,169
+0.01(+3.64%)
Jun 03, 2021
0.3764
0.4000
0.3707
0.3763
480,115
+0.00(+0.78%)
Jun 02, 2021
0.3900
0.3985
0.3734
0.3734
286,911
-0.01(-3.39%)
Jun 01, 2021
0.3805
0.3959
0.3555
0.3865
718,599
+0.03(+9.12%)
May 28, 2021
0.3790
0.3790
0.3400
0.3542
438,746
+0.00(+0.85%)
May 27, 2021
0.3140
0.3605
0.3140
0.3512
918,186
+0.02(+6.78%)
May 26, 2021
0.3152
0.3346
0.3090
0.3289
601,413
+0.02(+5.42%)
May 25, 2021
0.3163
0.3199
0.3100
0.3120
213,023
+0.01(+4.38%)
May 24, 2021
0.3124
0.3185
0.2988
0.2989
96,534
-0.01(-4.26%)
May 21, 2021
0.3031
0.3122
0.2926
0.3122
174,031
+0.02(+7.40%)
May 20, 2021
0.2924
0.3066
0.2807
0.2907
190,020
-0.00(-0.48%)
May 19, 2021
0.2725
0.3056
0.2700
0.2921
410,325
+0.01(+3.03%)
May 18, 2021
0.2890
0.2890
0.2500
0.2835
176,060
+0.03(+11.48%)
May 17, 2021
0.2315
0.2543
0.2277
0.2543
191,047
+0.01(+2.50%)
May 14, 2021
0.2400
0.2498
0.2350
0.2481
225,814
+0.01(+3.37%)
May 13, 2021
0.2477
0.2477
0.2400
0.2400
119,499
-0.00(-1.64%)
May 12, 2021
0.2543
0.2551
0.2400
0.2440
886,157
-0.01(-2.40%)
May 11, 2021
0.2541
0.2651
0.2500
0.2500
97,772
+0.00(+0.00%)
May 10, 2021
0.2880
0.2880
0.2500
0.2500
250,622
-0.01(-3.85%)
May 07, 2021
0.2900
0.2900
0.2533
0.2600
122,566
-0.00(-1.85%)
May 06, 2021
0.2673
0.2700
0.2519
0.2649
59,288
+0.01(+1.96%)
May 05, 2021
0.2484
0.2625
0.2437
0.2598
37,348
+0.02(+8.11%)
May 04, 2021
0.2463
0.2500
0.2347
0.2403
97,832
-0.00(-1.64%)
May 03, 2021
0.2311
0.2511
0.2271
0.2443
376,655
-0.01(-2.28%)
Apr 30, 2021
0.2420
0.2666
0.2420
0.2500
168,700
-0.00(-0.40%)
Apr 29, 2021
0.2600
0.2600
0.2510
0.2510
58,335
-0.01(-3.46%)
Apr 28, 2021
0.2600
0.2636
0.2497
0.2600
91,750
+0.00(+1.13%)
Apr 27, 2021
0.2394
0.2745
0.2394
0.2571
240,050
-0.00(-1.12%)
Apr 26, 2021
0.2795
0.2795
0.2457
0.2600
310,790
-0.02(-5.45%)
Apr 23, 2021
0.2742
0.2807
0.2605
0.2750
216,100
+0.00(+0.00%)
Apr 22, 2021
0.2676
0.2859
0.2675
0.2750
84,507
+0.01(+1.85%)
Apr 21, 2021
0.2688
0.2835
0.2675
0.2700
118,453
+0.01(+1.96%)
Apr 20, 2021
0.2800
0.2800
0.2570
0.2648
161,615
-0.00(-0.19%)
Apr 19, 2021
0.2688
0.2800
0.2600
0.2653
101,811
-0.01(-4.22%)
Apr 16, 2021
0.2655
0.2890
0.2655
0.2770
199,500
+0.01(+2.06%)
Apr 15, 2021
0.2704
0.2809
0.2649
0.2714
300,893
+0.00(+0.52%)
Apr 14, 2021
0.2875
0.2919
0.2627
0.2700
493,049
-0.00(-0.92%)
Apr 13, 2021
0.2415
0.2759
0.2294
0.2725
915,841
+0.05(+21.43%)
Apr 12, 2021
0.2320
0.2320
0.2222
0.2244
394,378
+0.00(+1.08%)
Apr 09, 2021
0.2300
0.2300
0.2191
0.2220
34,800
-0.00(-1.99%)
Apr 08, 2021
0.1900
0.2290
0.1900
0.2265
303,599
+0.03(+14.68%)
Apr 07, 2021
0.1932
0.2030
0.1932
0.1975
193,053
+0.00(+0.77%)
Apr 06, 2021
0.2157
0.2157
0.1960
0.1960
505,008
-0.02(-9.26%)
Apr 05, 2021
0.2200
0.2200
0.2077
0.2160
147,050
+0.00(+0.84%)
Apr 01, 2021
0.2149
0.2150
0.1963
0.2142
263,600
-0.00(-0.33%)
Mar 31, 2021
0.2100
0.2155
0.2065
0.2149
78,526
+0.01(+2.87%)
Mar 30, 2021
0.2330
0.2330
0.1976
0.2089
483,077
-0.02(-8.01%)
Mar 29, 2021
0.2345
0.2390
0.2181
0.2271
526,606
+0.02(+9.66%)
Mar 26, 2021
0.1981
0.2127
0.1956
0.2071
573,800
+0.02(+8.60%)
Mar 25, 2021
0.2036
0.2067
0.1900
0.1907
145,099
-0.01(-7.07%)
Mar 24, 2021
0.2030
0.2077
0.2000
0.2052
88,983
+0.00(+1.28%)
Mar 23, 2021
0.2215
0.2227
0.2021
0.2026
69,281
-0.02(-7.91%)
Mar 22, 2021
0.2300
0.2300
0.2150
0.2200
153,142
-0.00(-2.05%)
Mar 19, 2021
0.2200
0.2260
0.2192
0.2246
37,100
+0.01(+6.40%)
Mar 18, 2021
0.2218
0.2232
0.2111
0.2111
67,872
-0.01(-3.65%)
Mar 17, 2021
0.2277
0.2277
0.2153
0.2191
121,694
-0.01(-2.36%)
Mar 16, 2021
0.2363
0.2450
0.2227
0.2244
83,127
-0.01(-2.52%)
Mar 15, 2021
0.2200
0.2350
0.2193
0.2302
194,237
+0.01(+4.64%)
Mar 12, 2021
0.1999
0.2200
0.1900
0.2200
87,600
+0.02(+10.00%)
Mar 11, 2021
0.1986
0.2075
0.1910
0.2000
158,092
+0.00(+0.45%)
Mar 10, 2021
0.2118
0.2118
0.1903
0.1991
144,427
-0.00(-1.39%)
Mar 09, 2021
0.2100
0.2250
0.1977
0.2019
241,432
-0.00(-0.54%)
Mar 08, 2021
0.2244
0.2322
0.1922
0.2030
299,096
-0.02(-9.54%)
Mar 05, 2021
0.1900
0.2280
0.1851
0.2244
327,200
+0.03(+16.09%)
Mar 04, 2021
0.1989
0.2140
0.1807
0.1933
510,467
-0.01(-4.78%)
Mar 03, 2021
0.2180
0.2180
0.2007
0.2030
98,779
-0.01(-4.47%)
Mar 02, 2021
0.2169
0.2169
0.2000
0.2125
296,154
-0.00(-0.79%)
Mar 01, 2021
0.2093
0.2300
0.2041
0.2142
266,402
+0.00(+0.42%)
Feb 26, 2021
0.2065
0.2194
0.2046
0.2133
227,800
+0.00(+1.52%)
Feb 25, 2021
0.2267
0.2300
0.2101
0.2101
273,634
-0.00(-2.01%)
Feb 24, 2021
0.2350
0.2362
0.2000
0.2144
313,439
-0.01(-4.92%)
Feb 23, 2021
0.2300
0.2316
0.2200
0.2255
96,606
+0.00(+0.13%)
Feb 22, 2021
0.2300
0.2470
0.2200
0.2252
578,231
-0.00(-2.04%)
Feb 19, 2021
0.2179
0.2386
0.2179
0.2299
110,500
+0.00(+0.31%)
Feb 18, 2021
0.2300
0.2348
0.2202
0.2292
296,631
+0.00(+0.97%)
Feb 17, 2021
0.2360
0.2400
0.2263
0.2270
142,029
-0.01(-2.99%)
Feb 16, 2021
0.2350
0.2410
0.2261
0.2340
326,036
-0.00(-1.56%)
Feb 12, 2021
0.2416
0.2416
0.2317
0.2377
316,700
-0.00(-1.61%)
Feb 11, 2021
0.2470
0.2470
0.2300
0.2416
383,173
-0.00(-1.43%)
Feb 10, 2021
0.2616
0.2616
0.2350
0.2451
559,920
-0.02(-6.06%)
Feb 09, 2021
0.2806
0.2850
0.2597
0.2609
360,241
-0.00(-1.55%)
Feb 08, 2021
0.2500
0.2729
0.2500
0.2650
946,121
+0.02(+9.96%)
Feb 05, 2021
0.2335
0.2514
0.2335
0.2410
125,000
+0.00(+1.01%)
Feb 04, 2021
0.2459
0.2498
0.2289
0.2386
177,144
-0.00(-1.81%)
Feb 03, 2021
0.2350
0.2510
0.2226
0.2430
416,177
-0.00(-0.69%)
Feb 02, 2021
0.2551
0.2592
0.2393
0.2447
302,800
-0.01(-4.08%)
Feb 01, 2021
0.2600
0.2700
0.2500
0.2551
497,114
+0.01(+4.04%)
Jan 29, 2021
0.2651
0.2690
0.2400
0.2452
629,200
-0.00(-1.92%)
Jan 28, 2021
0.2690
0.2690
0.2493
0.2500
228,840
+0.01(+2.04%)
Jan 27, 2021
0.2581
0.2607
0.2450
0.2450
338,442
-0.02(-6.45%)
Jan 26, 2021
0.2439
0.2619
0.2439
0.2619
214,114
+0.01(+4.09%)
Jan 25, 2021
0.2674
0.2690
0.2495
0.2516
193,405
-0.02(-6.01%)
Jan 22, 2021
0.2536
0.2677
0.2466
0.2677
233,500
+0.00(+1.29%)
Jan 21, 2021
0.2568
0.2755
0.2538
0.2643
412,368
+0.01(+5.55%)
Jan 20, 2021
0.2411
0.2830
0.2200
0.2504
892,578
+0.01(+5.30%)
Jan 19, 2021
0.2436
0.2482
0.2259
0.2378
653,727
-0.01(-4.69%)
Jan 15, 2021
0.2381
0.2565
0.2381
0.2495
185,300
-0.00(-1.38%)
Jan 14, 2021
0.2494
0.2727
0.2494
0.2530
206,495
-0.01(-2.69%)
Jan 13, 2021
0.2674
0.2674
0.2515
0.2600
118,999
-0.01(-2.77%)
Jan 12, 2021
0.2672
0.2674
0.2574
0.2674
108,275
+0.00(+0.00%)
Jan 11, 2021
0.2619
0.2766
0.2465
0.2674
121,603
-0.00(-1.69%)
Jan 08, 2021
0.2700
0.2779
0.2556
0.2720
388,400
-0.01(-2.16%)
Jan 07, 2021
0.3070
0.3070
0.2644
0.2780
607,434
-0.01(-4.73%)
Jan 06, 2021
0.2932
0.3000
0.2800
0.2918
447,488
-0.01(-4.23%)
Jan 05, 2021
0.3124
0.3136
0.2927
0.3047
262,503
-0.00(-0.26%)
Jan 04, 2021
0.2851
0.3121
0.2851
0.3055
302,943
+0.03(+9.11%)
Dec 31, 2020
0.2800
0.2800
0.2800
151,003
-0.00(-0.85%)
Dec 30, 2020
0.2650
0.2859
0.2650
0.2824
151,003
+0.00(+0.36%)
Dec 29, 2020
0.2854
0.2970
0.2721
0.2814
337,535
-0.03(-10.10%)
Dec 28, 2020
0.2800
0.3250
0.2500
0.3130
621,112
+0.06(+21.55%)
Dec 24, 2020
0.2531
0.2749
0.2531
0.2575
417,300
+0.00(+1.82%)
Dec 23, 2020
0.2095
0.2532
0.2090
0.2529
1,276,301
+0.03(+14.38%)
Dec 22, 2020
0.2305
0.2400
0.2100
0.2211
1,397,399
-0.01(-3.87%)
Dec 21, 2020
0.2600
0.2600
0.2201
0.2300
1,375,030
-0.02(-9.48%)
Dec 18, 2020
0.2730
0.2760
0.2526
0.2541
335,600
-0.02(-8.53%)
Dec 17, 2020
0.2700
0.2852
0.2475
0.2778
276,975
+0.01(+4.08%)
Dec 16, 2020
0.2667
0.2785
0.2613
0.2669
327,081
-0.01(-2.95%)
Dec 15, 2020
0.2717
0.2891
0.2560
0.2750
188,547
-0.00(-0.15%)
Dec 14, 2020
0.2899
0.2899
0.2700
0.2754
91,768
-0.01(-4.28%)
Dec 11, 2020
0.2755
0.2933
0.2755
0.2877
62,900
-0.00(-0.79%)
Dec 10, 2020
0.2995
0.2995
0.2814
0.2900
143,292
+0.01(+1.75%)
Dec 09, 2020
0.2900
0.2932
0.2498
0.2850
390,986
-0.00(-0.38%)
Dec 08, 2020
0.3300
0.3300
0.2840
0.2861
360,370
-0.03(-9.46%)
Dec 07, 2020
0.3179
0.3179
0.2954
0.3160
334,199
+0.01(+3.78%)
Dec 04, 2020
0.2994
0.3100
0.2862
0.3045
202,400
-0.00(-0.10%)
Dec 03, 2020
0.2944
0.3200
0.2944
0.3048
443,415
-0.00(-0.07%)
Dec 02, 2020
0.3000
0.3110
0.2900
0.3050
392,791
+0.01(+1.94%)
Dec 01, 2020
0.2833
0.3049
0.2800
0.2992
574,766
+0.02(+6.25%)
Nov 30, 2020
0.2900
0.2900
0.2602
0.2816
348,515
-0.00(-1.54%)
Nov 27, 2020
0.2774
0.2870
0.2690
0.2860
71,600
+0.01(+4.15%)
Nov 25, 2020
0.2495
0.2858
0.2495
0.2746
82,600
+0.01(+2.08%)
Nov 24, 2020
0.2705
0.2831
0.2500
0.2690
960,564
-0.00(-1.28%)
Nov 23, 2020
0.3100
0.3100
0.2600
0.2725
242,599
-0.02(-7.78%)
Nov 20, 2020
0.2722
0.3099
0.2722
0.2955
160,900
+0.01(+4.42%)
Nov 19, 2020
0.2967
0.3066
0.2764
0.2830
247,198
-0.02(-5.67%)
Nov 18, 2020
0.3363
0.3363
0.2981
0.3000
491,992
-0.02(-6.54%)
Nov 17, 2020
0.3376
0.3376
0.3210
0.3210
115,114
-0.02(-4.92%)
Nov 16, 2020
0.3365
0.3462
0.3176
0.3376
464,489
+0.00(+0.06%)
Nov 13, 2020
0.3034
0.3406
0.3034
0.3374
130,600
+0.02(+5.80%)
Nov 12, 2020
0.3380
0.3380
0.3103
0.3189
260,024
+0.01(+4.22%)
Nov 11, 2020
0.3325
0.3580
0.3044
0.3060
419,413
-0.04(-10.37%)
Nov 10, 2020
0.3400
0.3610
0.3357
0.3414
218,691
-0.01(-2.09%)
Nov 09, 2020
0.3705
0.3740
0.3371
0.3487
642,369
-0.02(-5.88%)
Nov 06, 2020
0.3500
0.3780
0.3479
0.3705
815,800
+0.01(+1.51%)
Nov 05, 2020
0.3168
0.3893
0.3167
0.3650
745,528
+0.02(+5.80%)
Nov 04, 2020
0.3700
0.3920
0.3409
0.3450
588,447
-0.03(-7.68%)
Nov 03, 2020
0.4175
0.4200
0.3330
0.3737
924,735
-0.02(-4.18%)
Nov 02, 2020
0.3900
0.4200
0.3751
0.3900
925,959
+0.02(+4.00%)
Oct 30, 2020
0.3750
0.3959
0.3565
0.3750
586,500
+0.02(+6.20%)
Oct 29, 2020
0.3080
0.3599
0.3050
0.3531
1,066,254
+0.04(+13.90%)
Oct 28, 2020
0.3140
0.3199
0.2875
0.3100
695,758
-0.01(-1.59%)
Oct 27, 2020
0.3100
0.3200
0.3004
0.3150
600,347
+0.01(+2.77%)
Oct 26, 2020
0.2900
0.3117
0.2900
0.3065
495,393
+0.00(+0.49%)
Oct 23, 2020
0.3100
0.3100
0.2939
0.3050
208,300
+0.00(+0.00%)
Oct 22, 2020
0.3005
0.3273
0.2960
0.3050
1,687,589
-0.01(-1.61%)
Oct 21, 2020
0.2744
0.3100
0.2700
0.3100
1,449,712
+0.04(+13.35%)
Oct 20, 2020
0.2446
0.2750
0.2311
0.2735
503,936
+0.02(+7.63%)
Oct 19, 2020
0.2634
0.2714
0.2500
0.2541
747,856
-0.01(-4.44%)
Oct 16, 2020
0.2700
0.2800
0.2500
0.2659
1,272,400
+0.01(+2.27%)
Oct 15, 2020
0.2475
0.2700
0.2327
0.2600
2,067,683
+0.01(+4.42%)
Oct 14, 2020
0.2159
0.2536
0.2159
0.2490
2,152,388
+0.04(+16.52%)
Oct 13, 2020
0.1980
0.2155
0.1720
0.2137
1,205,705
+0.03(+13.97%)
Oct 12, 2020
0.1886
0.2000
0.1811
0.1875
1,467,648
+0.01(+8.07%)
Oct 09, 2020
0.1767
0.1808
0.1650
0.1735
1,209,200
+0.00(+2.06%)
Oct 08, 2020
0.1530
0.1717
0.1530
0.1700
1,588,983
+0.04(+27.34%)
Oct 07, 2020
0.1350
0.1450
0.1306
0.1335
359,673
+0.00(+0.91%)
Oct 06, 2020
0.1299
0.1400
0.1221
0.1323
771,938
+0.00(+2.00%)
Oct 05, 2020
0.1319
0.1319
0.1200
0.1297
272,702
+0.01(+8.08%)
Oct 02, 2020
0.1170
0.1209
0.1150
0.1200
134,300
+0.00(+4.35%)
Oct 01, 2020
0.1220
0.1220
0.1132
0.1150
77,319
+0.00(+0.88%)
Sep 30, 2020
0.1051
0.1163
0.1051
0.1140
74,008
-0.00(-0.96%)
Sep 29, 2020
0.1128
0.1173
0.1100
0.1151
124,915
-0.00(-0.69%)
Sep 28, 2020
0.1200
0.1200
0.1107
0.1159
73,474
+0.01(+7.22%)
Sep 25, 2020
0.1149
0.1149
0.1051
0.1081
150,600
-0.01(-5.92%)
Sep 24, 2020
0.1090
0.1167
0.1049
0.1149
242,416
+0.00(+1.14%)
Sep 23, 2020
0.1154
0.1230
0.1100
0.1136
407,243
-0.01(-10.13%)
Sep 22, 2020
0.1267
0.1290
0.1250
0.1264
144,367
+0.00(+1.94%)
Sep 21, 2020
0.1300
0.1304
0.1210
0.1240
263,877
-0.01(-6.70%)
Sep 18, 2020
0.1356
0.1380
0.1275
0.1329
235,800
+0.00(+2.23%)
Sep 17, 2020
0.1220
0.1300
0.1158
0.1300
34,738
+0.01(+6.56%)
Sep 16, 2020
0.1200
0.1225
0.1175
0.1220
366,778
+0.00(+1.75%)
Sep 15, 2020
0.1242
0.1274
0.1150
0.1199
109,794
-0.00(-2.44%)
Sep 14, 2020
0.1078
0.1229
0.1078
0.1229
119,383
+0.01(+11.73%)
Sep 11, 2020
0.1102
0.1147
0.1050
0.1100
261,400
-0.00(-1.70%)
Sep 10, 2020
0.1121
0.1162
0.1092
0.1119
353,890
-0.00(-3.53%)
Sep 09, 2020
0.1179
0.1235
0.1139
0.1160
116,725
+0.01(+4.60%)
Sep 08, 2020
0.1149
0.1195
0.1109
0.1109
77,590
-0.01(-5.62%)
Sep 04, 2020
0.1196
0.1196
0.1074
0.1175
327,500
-0.00(-1.51%)
Sep 03, 2020
0.1330
0.1330
0.1105
0.1193
174,258
-0.00(-0.58%)
Sep 02, 2020
0.1229
0.1275
0.1185
0.1200
181,000
-0.01(-7.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.